Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.62	17.92	17.55	17.88	372,053	+0.21(+1.19%)
Jun 28, 2007	17.55	17.96	17.54	17.68	611,219	-0.03(-0.18%)
Jun 27, 2007	16.92	17.72	16.84	17.71	521,706	+0.45(+2.62%)
Jun 26, 2007	17.41	17.44	16.84	17.26	496,948	-0.11(-0.65%)
Jun 25, 2007	17.55	17.76	17.37	17.37	374,956	-0.59(-3.28%)
Jun 22, 2007	17.86	18.05	17.64	17.96	325,735	-0.06(-0.36%)
Jun 21, 2007	17.77	18.05	17.59	18.02	355,029	+0.12(+0.67%)
Jun 20, 2007	18.31	18.34	17.88	17.90	342,567	-0.42(-2.29%)
Jun 19, 2007	18.01	18.38	18.00	18.32	358,945	+0.02(+0.13%)
Jun 18, 2007	18.25	18.42	18.17	18.30	365,645	-0.06(-0.35%)
Jun 15, 2007	18.23	18.36	18.13	18.36	434,878	+0.14(+0.75%)
Jun 14, 2007	18.05	18.30	18.03	18.22	252,862	+0.22(+1.21%)
Jun 13, 2007	17.92	18.09	17.81	18.01	329,043	+0.16(+0.90%)
Jun 12, 2007	17.94	18.15	17.80	17.84	352,493	-0.39(-2.12%)
Jun 11, 2007	18.21	18.54	18.09	18.23	339,784	+0.10(+0.53%)
Jun 08, 2007	18.14	18.26	17.66	18.13	765,032	-0.09(-0.49%)
Jun 07, 2007	18.60	18.92	18.14	18.22	732,349	-0.81(-4.28%)
Jun 06, 2007	19.17	19.26	18.87	19.04	316,835	-0.52(-2.64%)
Jun 05, 2007	19.34	19.59	19.12	19.55	380,053	+0.06(+0.33%)
Jun 04, 2007	19.27	19.53	19.03	19.49	415,545	+0.14(+0.71%)
Jun 01, 2007	19.09	19.36	19.00	19.35	386,599	+0.46(+2.43%)
May 31, 2007	18.63	18.94	18.63	18.89	520,348	+0.41(+2.23%)
May 30, 2007	18.35	18.51	18.17	18.48	297,733	+0.00(+0.00%)
May 29, 2007	18.84	18.84	18.42	18.48	194,022	-0.13(-0.69%)
May 25, 2007	18.55	18.66	18.31	18.61	545,607	+0.41(+2.26%)
May 24, 2007	19.10	19.22	18.17	18.20	575,352	-0.85(-4.48%)
May 23, 2007	19.22	19.29	18.88	19.05	441,016	+0.17(+0.90%)
May 22, 2007	19.37	19.41	18.85	18.88	415,975	-0.59(-3.02%)
May 21, 2007	19.39	19.59	19.30	19.47	463,282	+0.17(+0.88%)
May 18, 2007	19.21	19.45	19.18	19.30	415,356	+0.29(+1.53%)
May 17, 2007	19.25	19.27	18.79	19.01	709,409	-0.27(-1.42%)
May 16, 2007	19.42	19.70	19.10	19.29	553,265	+0.01(+0.04%)
May 15, 2007	19.30	19.71	19.23	19.28	452,083	+0.10(+0.55%)
May 14, 2007	19.27	19.54	18.64	19.17	776,110	-0.36(-1.86%)
May 11, 2007	19.42	19.55	19.38	19.54	309,767	+0.23(+1.17%)
May 10, 2007	19.46	19.69	19.13	19.31	429,488	-0.69(-3.46%)
May 09, 2007	19.84	20.15	19.79	20.00	256,404	-0.02(-0.12%)
May 08, 2007	19.67	20.17	19.63	20.03	404,795	+0.01(+0.04%)
May 07, 2007	20.11	20.25	19.93	20.02	332,501	-0.02(-0.08%)
May 04, 2007	20.34	20.55	19.94	20.04	347,848	+0.01(+0.04%)
May 03, 2007	19.87	20.16	19.75	20.03	185,872	+0.31(+1.55%)
May 02, 2007	19.34	19.81	19.25	19.72	349,006	+0.36(+1.87%)
May 01, 2007	19.30	19.47	19.05	19.36	330,063	+0.06(+0.29%)
Apr 30, 2007	19.52	19.73	19.26	19.30	144,043	-0.29(-1.48%)
Apr 27, 2007	19.46	19.74	19.45	19.59	215,803	+0.15(+0.75%)
Apr 26, 2007	19.75	19.81	19.16	19.45	481,766	-0.57(-2.86%)
Apr 25, 2007	20.08	20.16	19.89	20.02	332,276	+0.10(+0.49%)
Apr 24, 2007	20.35	20.44	19.77	19.92	344,386	-0.34(-1.67%)
Apr 23, 2007	20.49	20.63	20.21	20.26	258,753	-0.13(-0.63%)
Apr 20, 2007	20.67	20.80	20.35	20.39	317,701	+0.24(+1.20%)
Apr 19, 2007	20.36	20.46	20.03	20.15	507,873	-0.56(-2.69%)
Apr 18, 2007	20.62	20.79	20.47	20.71	259,465	-0.02(-0.12%)
Apr 17, 2007	20.99	20.99	20.59	20.73	494,803	-0.42(-1.98%)
Apr 16, 2007	20.91	21.20	20.79	21.15	473,803	+0.25(+1.20%)
Apr 13, 2007	20.56	20.91	20.43	20.90	332,854	+0.48(+2.37%)
Apr 12, 2007	20.13	20.47	20.13	20.42	268,212	+0.06(+0.28%)
Apr 11, 2007	20.61	20.67	20.21	20.36	364,872	-0.12(-0.59%)
Apr 10, 2007	20.60	20.63	20.34	20.48	277,046	+0.09(+0.43%)
Apr 09, 2007	20.35	20.67	20.33	20.39	356,303	-0.01(-0.04%)
Apr 05, 2007	20.23	20.49	20.19	20.40	745,356	-0.28(-1.36%)
Apr 04, 2007	20.07	20.75	19.96	20.68	832,860	+0.46(+2.27%)
Apr 03, 2007	19.84	20.33	19.80	20.22	525,233	+0.39(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.